INFA

Informatica Corporation Historical Stock Prices

$43.06
*  
0.13
0.3%
Get INFA Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading INFA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INFA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  43.03  43.35  42.75  43.06 1,044,399
03/04/2015 42.86 43.15 42.66 42.93 987,820
03/03/2015 43.3 43.47 42.85 42.885 1,119,157
03/02/2015 42.95 43.46 42.95 43.33 1,892,946
02/27/2015 43.44 43.55 42.91 42.945 1,062,765
02/26/2015 43.7 43.92 43.41 43.45 1,304,197
02/25/2015 43.7 44.01 43.55 43.625 700,185
02/24/2015 43.32 43.64 43.14 43.55 1,478,776
02/23/2015 43.91 43.95 42.92 43.25 2,146,951
02/20/2015 43.74 44.19 43.7 43.9 1,157,265
02/19/2015 43.61 44.08 43.47 43.93 1,183,845
02/18/2015 43.83 43.98 43.5 43.705 2,119,715
02/17/2015 44.18 44.34 43.45 43.86 904,107
02/13/2015 43.9 44.53 43.75 44.17 1,546,878
02/12/2015 43.63 44.13 43.38 44 1,711,510
02/11/2015 43.01 43.63 43.01 43.39 1,129,904
02/10/2015 42.71 43.15 42.48 43.06 1,306,928
02/09/2015 42.24 42.64 42.14 42.48 1,215,313
02/06/2015 42.52 43.02 42.4 42.515 1,295,070
02/05/2015 42.11 42.58 41.8 42.5 1,594,079
02/04/2015 41.82 42.53 41.32 41.975 1,599,031
02/03/2015 41.44 41.97 41.36 41.92 1,812,626
02/02/2015 41.14 41.77 40.82 41.4 2,193,761
01/30/2015 41.85 41.97 41.51 41.685 1,973,237
01/29/2015 42.1 42.1 41.27 41.96 2,642,414
01/28/2015 42.8 43.02 41.38 42.06 5,327,049
01/27/2015 40.8 43.19 40.18 43.12 6,954,197
01/26/2015 38.4 41.56 38.04 41.04 7,438,855
01/23/2015 38.22 38.86 38.21 38.43 1,541,882
01/22/2015 38.08 38.59 37.85 38.49 1,851,905
01/21/2015 37.61 38.1 37.2438 38.01 1,868,634
01/20/2015 37.62 37.85 37.28 37.73 1,532,750
01/16/2015 36.8 37.48 36.76 37.42 1,215,266
01/15/2015 36.65 36.87 36.23 36.69 2,936,852
01/14/2015 35.53 36.69 35.482 36.65 1,321,752
01/13/2015 35.88 36.8 35.63 35.95 1,269,913
01/12/2015 35.63 35.895 35.27 35.67 706,243
01/09/2015 35.69 35.74 35.0501 35.55 1,216,672
01/08/2015 35.49 35.75 35.28 35.61 1,094,370
01/07/2015 34.58 35.305 34.53 35.13 1,635,780
01/06/2015 36 36.212 34.99 35.135 1,299,492
01/05/2015 36.06 36.87 35.77 35.83 1,794,250
01/02/2015 38.34 38.71 37.63 37.855 743,044
12/31/2014 38.58 38.845 38.12 38.135 583,198
12/30/2014 38.47 38.83 38.34 38.43 421,705
12/29/2014 38.69 38.77 38.45 38.55 740,938
12/26/2014 39.11 39.11 38.81 38.92 228,439
12/24/2014 38.82 39.14 38.76 38.92 241,263
12/23/2014 38.91 39.03 38.5175 38.75 1,303,398
12/22/2014 38.98 39.14 38.63 38.7 943,465
12/19/2014 38.56 39.26 38.37 39 2,281,777
12/18/2014 38.19 38.43 37.96 38.41 820,695
12/17/2014 37.5 37.818 37.13 37.74 724,136
12/16/2014 37.35 37.8 36.97 37.48 957,214
12/15/2014 37.5 37.78 37.01 37.44 891,132
12/12/2014 37.57 37.83 37.365 37.39 947,578
12/11/2014 37.51 38.13 37.2203 37.7 1,524,841
12/10/2014 37.48 37.785 37.13 37.34 1,225,617
12/09/2014 37.18 37.82 36.53 37.55 1,182,258
12/08/2014 37.82 38.8 37.49 37.635 2,002,570
12/05/2014 37.1 38 36.79 37.98 1,264,854
12/04/2014 36.82 37.22 36.44 37.11 1,137,547
12/03/2014 36.49 36.9 36.135 36.75 602,783
12/02/2014 36.6 36.89 36.46 36.6 640,095
12/01/2014 36.26 36.78 35.91 36.68 1,033,233
11/28/2014 36.52 36.84 36.315 36.38 353,355
11/26/2014 36.52 36.65 36.325 36.47 1,038,583
11/25/2014 36.64 36.88 36.23 36.425 759,966
11/24/2014 36.34 36.745 36.046 36.63 804,711
11/21/2014 36.34 36.71 36.11 36.3 594,573
11/20/2014 36.01 36.47 35.91 36.25 593,857
11/19/2014 36.68 36.68 36 36.27 644,156
11/18/2014 37.2 37.22 36.6701 36.8 671,017
11/17/2014 36.59 37.55 36.415 37.095 1,766,939
11/14/2014 36.38 36.7 36.083 36.66 511,567
11/13/2014 36.74 36.91 36.27 36.45 576,425
11/12/2014 36.49 36.94 36.355 36.63 907,880
11/11/2014 36.67 36.85 36.34 36.705 685,412
11/10/2014 36.37 36.63 36.12 36.27 593,881
11/07/2014 36.33 36.47 36.04 36.41 660,555
11/06/2014 35.97 36.54 35.95 36.31 898,301
11/05/2014 35.92 35.98 35.65 35.905 1,284,093
11/04/2014 35.56 35.985 35.53 35.83 727,296
11/03/2014 35.82 35.86 35.44 35.66 1,203,219
10/31/2014 35.99 36.255 35.53 35.66 1,201,073
10/30/2014 34.65 35.4 34.58 35.31 1,565,801
10/29/2014 34.87 34.98 34.49 34.8 1,031,795
10/28/2014 34.1 34.92 34 34.885 1,115,319
10/27/2014 34.43 34.43 33.87 34.04 1,610,068
10/24/2014 32.03 35.04 31.96 34.43 3,977,131
10/23/2014 32.87 33.12 32.1 32.83 3,297,374
10/22/2014 32.88 33.365 32.68 32.69 1,477,944
10/21/2014 33.13 33.39 32.82 32.97 2,146,477
10/20/2014 32.79 33.1 32.52 32.95 1,490,077
10/17/2014 32.69 33.18 32.51 32.94 1,447,449
10/16/2014 31.88 32.525 31.75 32.29 2,133,961
10/15/2014 31.78 32.5 31.26 32.285 2,192,604
10/14/2014 32.61 32.79 32.205 32.28 1,679,085
10/13/2014 32.68 32.86 32.2 32.25 2,162,585
10/10/2014 33.88 34.18 32.73 32.755 1,396,698
10/09/2014 34.51 34.78 33.98 33.99 1,256,780
10/08/2014 34 34.58 33.71 34.52 1,486,901
10/07/2014 34.37 34.505 34.005 34.015 1,558,321
10/06/2014 34.45 34.99 34.33 34.62 2,829,389
10/03/2014 33.51 34.31 33.49 34.3 2,279,516
10/02/2014 33.14 33.395 32.98 33.36 1,955,351
10/01/2014 34.01 34.1 33.1 33.16 2,470,188
09/30/2014 33.59 34.28 33.24 34.24 3,847,673
09/29/2014 31.85 33.76 31.83 33.715 3,221,725
09/26/2014 31.64 32 31.45 31.94 1,810,593
09/25/2014 32.3 32.61 31.47 31.68 1,273,668
09/24/2014 32.5 32.56 32.19 32.47 1,588,885
09/23/2014 32.92 33.2 32.39 32.39 1,144,983
09/22/2014 33.18 33.2 32.76 33.1 1,445,859
09/19/2014 34 34 33.12 33.32 1,994,983
09/18/2014 33.56 34.31 33.53 34.01 1,558,575
09/17/2014 33.16 33.36 32.95 33.22 1,054,083
09/16/2014 32.76 33.3 32.56 33.19 1,450,749
09/15/2014 32.86 32.94 32.41 32.82 812,720
09/12/2014 33.31 33.31 32.78 32.92 795,072
09/11/2014 32.89 33.44 32.79 33.27 1,505,832
09/10/2014 32.96 33.22 32.88 33.115 916,636
09/09/2014 33.31 33.5 32.99 33.02 726,886
09/08/2014 33.35 33.68 33.181 33.5 996,443
09/05/2014 33.38 33.52 33.17 33.32 1,634,407
09/04/2014 34.08 34.5 33.29 33.52 2,713,899
09/03/2014 34.81 34.89 34.55 34.69 1,099,495
09/02/2014 34.01 34.695 34.01 34.61 1,546,311
08/29/2014 33.72 34.15 33.5 34.055 1,049,965
08/28/2014 33.04 33.75 33.01 33.56 1,493,070
08/27/2014 33.1 33.43 33 33.275 1,251,594
08/26/2014 32.57 33.26 32.5 33.135 745,670
08/25/2014 32.93 32.93 32.38 32.515 844,798
08/22/2014 32.78 32.93 32.56 32.69 1,099,966
08/21/2014 32.9 33.49 32.74 32.845 886,566
08/20/2014 32.93 33.07 32.83 32.98 640,748
08/19/2014 32.95 33.47 32.95 33.15 717,996
08/18/2014 32.85 33.083 32.55 32.965 736,372
08/15/2014 32.72 32.85 32.19 32.67 754,929
08/14/2014 32.74 32.87 32.47 32.49 1,092,153
08/13/2014 32.33 32.76 32.32 32.75 981,400
08/12/2014 31.98 32.31 31.96 32.25 870,641
08/11/2014 32.1 32.305 31.83 32.07 920,913
08/08/2014 32.31 32.47 31.97 32 1,055,426
08/07/2014 32.38 32.54 32.17 32.24 1,208,872
08/06/2014 31.4 32.33 31.3 32.26 1,680,295
08/05/2014 31.56 32.19 31.44 31.6 876,739
08/04/2014 31.36 31.78 31.24 31.74 870,022
08/01/2014 31.57 31.86 31.075 31.36 1,616,837
07/31/2014 31.89 32.075 31.59 31.72 2,034,640
07/30/2014 31.85 32.25 31.71 32.15 1,468,314
07/29/2014 31.89 32.11 31.53 31.68 2,553,825
07/28/2014 31.47 32 30.87 31.99 4,519,735
07/25/2014 30.05 31.23 29.87 30.65 11,374,000
07/24/2014 34.22 35.07 34.01 34.93 1,631,420
07/23/2014 34.55 34.76 34.18 34.19 939,701
07/22/2014 34.16 34.93 34.02 34.55 1,260,833
07/21/2014 33.54 34.01 33.46 33.94 1,559,524
07/18/2014 33.26 33.61 32.92 33.6 1,799,481
07/17/2014 33.5 33.91 33.31 33.34 1,337,697
07/16/2014 34.12 34.3 33.57 33.59 1,574,580
07/15/2014 34.3 34.435 33.96 33.97 1,123,316
07/14/2014 34.73 34.8399 34.37 34.48 1,304,456
07/11/2014 34.37 34.47 34.085 34.12 550,818
07/10/2014 34.19 34.71 34.04 34.43 676,563
07/09/2014 34.94 35.07 34.51 34.76 591,825
07/08/2014 35.51 35.74 34.46 34.79 1,487,798
07/07/2014 35.43 35.82 35.34 35.485 1,105,031
07/03/2014 35.75 35.92 35.47 35.66 1,007,503
07/02/2014 35.98 36.12 35.55 35.66 733,279
07/01/2014 35.87 36.24 35.71 35.95 1,267,810
06/30/2014 35.72 35.905 35.58 35.65 763,346
06/27/2014 35.8 36.01 35.5 35.68 1,068,208
06/26/2014 35.9 36.16 35.72 35.87 558,945
06/25/2014 36.04 36.43 35.9 35.99 628,031
06/24/2014 36.66 36.705 36.17 36.24 695,838
06/23/2014 36.81 36.97 36.47 36.8 535,188
06/20/2014 37.1 37.35 36.34 36.735 907,806
06/19/2014 36.92 37.22 36.7 37.145 712,784
06/18/2014 36.72 36.96 36.45 36.77 466,599
06/17/2014 35.87 36.98 35.824 36.74 1,040,490
06/16/2014 36 36.25 35.6001 36 822,275
06/13/2014 36.56 36.58 35.77 36 764,136
06/12/2014 36.9 36.9 36.19 36.43 573,260
06/11/2014 36.64 36.98 36.4 36.89 719,651
06/10/2014 36.82 37.01 36.66 36.76 494,639
06/09/2014 36.58 37.13 36.49 37 413,293
06/06/2014 36.46 36.86 36.39 36.66 454,140
06/05/2014 35.76 36.41 35.58 36.35 856,223
06/04/2014 36.05 36.16 35.68 35.69 679,662
06/03/2014 36.3 36.54 36.1 36.26 549,710
06/02/2014 36.76 36.86 36.14 36.55 605,468
05/30/2014 37.2 37.2 36.38 36.59 846,465
05/29/2014 37.03 37.32 36.81 37.18 614,173
05/28/2014 37.45 37.48 36.84 37.03 600,905
05/27/2014 37.46 37.72 37.13 37.56 648,810
05/23/2014 36.89 37.39 36.56 37.33 746,737
05/22/2014 36.86 37.25 36.62 36.82 582,482
05/21/2014 36.82 37.05 36.57 36.77 367,008
05/20/2014 37.18 37.41 36.625 36.79 634,063
05/19/2014 37.12 37.52 37.01 37.37 777,633
05/16/2014 36.69 37.37 36.33 37.33 1,080,802
05/15/2014 35.7 36.64 35.37 36.52 1,170,214
05/14/2014 36.24 36.48 35.79 35.84 804,738
05/13/2014 37.02 37.02 36.19 36.41 670,246
05/12/2014 36.26 37.06 36.24 36.97 575,189
05/09/2014 36.26 36.43 35.73 36.17 548,797
05/08/2014 35.84 36.65 35.43 36.23 1,057,624
05/07/2014 35.97 36.06 35.56 35.8 1,049,352
05/06/2014 35.92 36.205 35.68 35.94 821,175
05/05/2014 36.17 36.315 35.57 36.04 902,500
05/02/2014 35.45 36.02 35.31 35.91 1,061,952
05/01/2014 35.54 36.39 35.35 35.68 961,443
04/30/2014 35.05 35.47 34.62 35.45 1,464,103
04/29/2014 35.6 35.96 34.82 35.16 2,040,704
04/28/2014 37.69 37.74 35.02 35.55 1,699,648
04/25/2014 37.18 38.1 36.51 37.57 2,013,061
04/24/2014 38.33 38.33 37.46 37.69 1,442,547
04/23/2014 38.43 38.53 37.51 37.88 1,503,696
04/22/2014 38.42 39.52 38.05 38.68 1,249,514
04/21/2014 37.83 38.5 37.32 38.28 942,414
04/17/2014 37.07 37.84 36.75 37.77 666,664
04/16/2014 37.09 37.32 36.535 37.16 671,481
04/15/2014 36.69 36.92 36.06 36.8 964,691
04/14/2014 36.58 36.985 36.22 36.63 755,579
04/11/2014 36.98 37.24 36.14 36.21 1,661,111
04/10/2014 38.41 38.5299 37.1 37.31 721,990
04/09/2014 37.84 38.52 37.84 38.49 705,806
04/08/2014 37.38 38.04 37.17 37.76 736,774
04/07/2014 37.45 37.9 37.08 37.41 912,335
04/04/2014 38.81 38.97 37.37 37.65 671,182
04/03/2014 39.42 39.6 38.369 38.42 951,779
04/02/2014 39.8 39.93 39.21 39.31 773,670
04/01/2014 38.98 39.92 38.52 39.79 1,558,043
03/31/2014 37.5 37.85 37.39 37.78 1,781,806
03/28/2014 37.26 37.69 37.09 37.31 1,220,283
03/27/2014 37.59 37.77 37.01 37.06 971,972
03/26/2014 38.68 39.03 37.57 37.59 819,132
03/25/2014 38.88 39.25 38.22 38.28 845,282
03/24/2014 39.4 39.59 38.4 38.61 1,199,521
03/21/2014 39.92 40.3 39.22 39.38 1,202,778
03/20/2014 39.34 39.61 38.94 39.52 816,235
03/19/2014 40.11 40.21 39.33 39.58 680,212
03/18/2014 39.91 40.33 39.57 40.205 1,030,897
03/17/2014 38.67 39.25 38.67 39 771,695
03/14/2014 38.63 39.39 38.24 38.46 860,546
03/13/2014 40.08 40.29 38.45 38.71 1,185,691
03/12/2014 39.29 40.15 39.065 39.99 1,160,659
03/11/2014 39.61 39.72 39.05 39.54 532,433
03/10/2014 39.99 40.1399 39.29 39.49 567,016
03/07/2014 40.7 41 39.8 40.09 567,415
03/06/2014 40.94 41.17 40.56 40.62 590,393
03/05/2014 41.37 41.54 40.99 41 423,959
03/04/2014 40.98 41.51 40.965 41.27 480,223
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?